Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.92	14.30	13.92	14.25	1,002,704	+0.26(+1.84%)
Nov 26, 2008	12.85	14.03	12.65	13.99	1,585,624	+0.98(+7.52%)
Nov 25, 2008	13.05	13.08	12.58	13.02	2,708,951	+0.28(+2.21%)
Nov 24, 2008	11.68	12.99	11.46	12.73	3,397,273	+1.29(+11.23%)
Nov 21, 2008	11.22	11.56	9.249	11.45	9,565,121	+0.33(+2.98%)
Nov 20, 2008	11.79	12.28	11.01	11.12	2,898,726	-0.86(-7.20%)
Nov 19, 2008	12.79	13.19	11.95	11.98	1,921,263	-0.76(-5.99%)
Nov 18, 2008	12.68	13.04	12.19	12.74	2,467,505	-0.08(-0.65%)
Nov 17, 2008	12.97	13.27	12.74	12.82	1,684,601	-0.32(-2.46%)
Nov 14, 2008	13.65	13.94	13.11	13.15	1,786,782	-0.80(-5.77%)
Nov 13, 2008	12.74	13.95	12.24	13.95	2,651,505	+1.43(+11.39%)
Nov 12, 2008	12.38	12.59	12.23	12.53	2,150,503	-0.12(-0.98%)
Nov 11, 2008	13.20	13.29	12.50	12.65	1,130,097	-0.68(-5.10%)
Nov 10, 2008	13.69	13.84	13.14	13.33	1,353,108	-0.07(-0.56%)
Nov 07, 2008	13.07	13.73	13.03	13.41	1,373,463	+0.50(+3.86%)
Nov 06, 2008	13.27	13.48	12.76	12.91	2,395,445	-0.51(-3.83%)
Nov 05, 2008	13.69	14.28	13.36	13.42	1,917,793	-0.48(-3.46%)
Nov 04, 2008	13.19	13.96	13.19	13.90	2,066,959	+1.08(+8.41%)
Nov 03, 2008	12.56	12.94	12.25	12.82	1,654,998	+0.31(+2.45%)
Oct 31, 2008	12.18	12.67	11.99	12.52	2,402,155	+0.22(+1.82%)
Oct 30, 2008	12.33	12.81	11.85	12.29	3,228,615	+0.39(+3.28%)
Oct 29, 2008	13.11	13.21	11.82	11.90	4,433,355	-1.26(-9.58%)
Oct 28, 2008	11.31	13.19	10.99	13.16	5,399,552	+2.82(+27.27%)
Oct 27, 2008	10.83	10.92	10.24	10.34	1,999,860	-0.75(-6.73%)
Oct 24, 2008	10.66	11.29	10.42	11.09	2,055,590	-0.26(-2.27%)
Oct 23, 2008	11.67	11.69	10.74	11.35	2,697,874	-0.26(-2.22%)
Oct 22, 2008	12.12	12.63	11.50	11.61	2,324,876	-1.01(-8.02%)
Oct 21, 2008	13.26	13.34	12.58	12.62	1,335,985	-0.81(-6.05%)
Oct 20, 2008	13.05	13.47	12.78	13.43	2,046,290	+0.52(+4.05%)
Oct 17, 2008	12.27	13.29	12.21	12.91	2,358,715	+0.28(+2.23%)
Oct 16, 2008	12.57	12.85	11.61	12.63	3,443,655	+0.02(+0.13%)
Oct 15, 2008	13.89	14.06	12.59	12.61	2,650,505	-1.48(-10.54%)
Oct 14, 2008	14.68	14.68	13.72	14.09	2,553,971	+0.21(+1.49%)
Oct 13, 2008	12.69	14.46	12.64	13.89	3,343,438	+1.33(+10.57%)
Oct 10, 2008	11.70	13.26	11.21	12.56	5,298,104	+0.38(+3.13%)
Oct 09, 2008	13.02	13.21	12.18	12.18	2,890,372	-0.51(-4.05%)
Oct 08, 2008	12.47	13.32	12.33	12.69	3,863,729	+0.02(+0.20%)
Oct 07, 2008	13.60	13.75	12.67	12.67	3,405,620	-0.73(-5.45%)
Oct 06, 2008	13.83	13.93	12.72	13.40	4,786,555	-0.74(-5.22%)
Oct 03, 2008	14.75	14.96	14.10	14.14	3,559,829	-0.38(-2.63%)
Oct 02, 2008	15.02	15.11	14.48	14.52	2,381,592	-0.56(-3.74%)
Oct 01, 2008	15.18	15.30	14.96	15.08	2,390,370	-0.23(-1.52%)
Sep 30, 2008	15.45	15.45	14.88	15.31	2,491,518	+0.31(+2.05%)
Sep 29, 2008	16.13	16.34	14.28	15.01	2,982,342	-1.37(-8.36%)
Sep 26, 2008	16.20	16.52	15.98	16.37	0	-0.14(-0.85%)
Sep 25, 2008	16.43	16.62	16.23	16.52	1,582,439	+0.36(+2.21%)
Sep 24, 2008	16.09	16.25	15.89	16.16	1,678,585	+0.07(+0.41%)
Sep 23, 2008	15.90	16.36	15.74	16.09	2,026,191	+0.30(+1.89%)
Sep 22, 2008	16.71	16.76	15.73	15.79	2,244,875	-1.09(-6.48%)
Sep 19, 2008	15.95	19.42	15.95	16.89	0	+0.43(+2.62%)
Sep 18, 2008	16.63	16.76	15.76	16.46	3,269,769	+0.07(+0.41%)
Sep 17, 2008	17.29	17.45	16.38	16.39	2,950,468	-1.13(-6.44%)
Sep 16, 2008	17.03	17.57	16.74	17.52	2,434,030	+0.20(+1.15%)
Sep 15, 2008	17.56	17.82	17.16	17.32	1,716,464	-0.79(-4.35%)
Sep 12, 2008	17.63	18.13	17.63	18.11	2,099,876	+0.20(+1.11%)
Sep 11, 2008	17.60	17.96	17.54	17.91	1,968,827	+0.01(+0.05%)
Sep 10, 2008	17.63	18.11	17.49	17.90	2,859,680	+0.36(+2.08%)
Sep 09, 2008	17.75	17.94	17.53	17.54	2,307,377	-0.23(-1.31%)
Sep 08, 2008	17.54	18.52	17.49	17.77	3,304,139	+0.46(+2.68%)
Sep 05, 2008	17.45	17.70	16.92	17.30	0	-0.18(-1.04%)
Sep 04, 2008	18.03	18.04	17.47	17.49	1,733,660	-0.51(-2.86%)
Sep 03, 2008	18.30	18.41	17.94	18.00	1,565,355	-0.30(-1.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.